Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.94 | 26.01 | 25.74 | 25.74 | 4,646,911 | -0.19(-0.75%) |
Jul 28, 2005 | 25.92 | 25.94 | 25.68 | 25.94 | 4,864,248 | +0.12(+0.45%) |
Jul 27, 2005 | 25.73 | 25.87 | 25.64 | 25.82 | 6,449,929 | +0.12(+0.48%) |
Jul 26, 2005 | 25.75 | 25.75 | 25.53 | 25.70 | 5,269,683 | +0.12(+0.46%) |
Jul 25, 2005 | 25.55 | 25.71 | 25.48 | 25.58 | 6,355,392 | +0.03(+0.12%) |
Jul 22, 2005 | 24.99 | 25.55 | 24.98 | 25.55 | 6,732,564 | +0.64(+2.58%) |
Jul 21, 2005 | 25.06 | 25.18 | 24.81 | 24.91 | 3,994,901 | -0.18(-0.70%) |
Jul 20, 2005 | 24.86 | 25.11 | 24.75 | 25.08 | 4,578,689 | +0.22(+0.90%) |
Jul 19, 2005 | 24.78 | 24.91 | 24.72 | 24.86 | 4,223,933 | +0.15(+0.61%) |
Jul 18, 2005 | 24.85 | 24.86 | 24.66 | 24.71 | 3,467,641 | -0.07(-0.27%) |
Jul 15, 2005 | 24.59 | 24.79 | 24.59 | 24.77 | 4,165,457 | +0.18(+0.75%) |
Jul 14, 2005 | 24.66 | 24.88 | 24.44 | 24.59 | 6,145,852 | -0.06(-0.22%) |
Jul 13, 2005 | 24.93 | 24.99 | 24.59 | 24.64 | 4,029,012 | -0.20(-0.81%) |
Jul 12, 2005 | 24.70 | 24.84 | 24.58 | 24.84 | 5,591,303 | +0.17(+0.69%) |
Jul 11, 2005 | 24.07 | 24.70 | 24.07 | 24.67 | 5,166,375 | +0.56(+2.34%) |
Jul 08, 2005 | 24.22 | 24.22 | 23.93 | 24.11 | 4,624,496 | -0.11(-0.45%) |
Jul 07, 2005 | 23.87 | 24.23 | 23.61 | 24.22 | 6,308,611 | +0.14(+0.56%) |
Jul 06, 2005 | 24.15 | 24.16 | 23.95 | 24.08 | 5,327,185 | -0.00(-0.01%) |
Jul 05, 2005 | 23.88 | 24.16 | 23.88 | 24.09 | 6,592,221 | +0.21(+0.88%) |
Jul 01, 2005 | 23.76 | 23.91 | 23.70 | 23.88 | 6,218,948 | +0.02(+0.09%) |
Jun 30, 2005 | 23.92 | 23.98 | 23.84 | 23.86 | 6,188,735 | -0.08(-0.33%) |
Jun 29, 2005 | 23.94 | 24.00 | 23.85 | 23.94 | 5,166,375 | +0.00(+0.01%) |
Jun 28, 2005 | 24.37 | 24.38 | 23.93 | 23.93 | 5,843,725 | -0.29(-1.21%) |
Jun 27, 2005 | 24.16 | 24.38 | 24.13 | 24.23 | 3,987,104 | +0.02(+0.09%) |
Jun 24, 2005 | 24.23 | 24.40 | 24.12 | 24.20 | 4,125,498 | -0.10(-0.42%) |
Jun 23, 2005 | 24.49 | 24.71 | 24.30 | 24.31 | 4,298,978 | -0.18(-0.74%) |
Jun 22, 2005 | 24.45 | 24.53 | 24.14 | 24.49 | 4,445,168 | +0.19(+0.77%) |
Jun 21, 2005 | 24.47 | 24.47 | 24.23 | 24.30 | 4,707,337 | -0.17(-0.69%) |
Jun 20, 2005 | 24.49 | 24.51 | 24.27 | 24.47 | 3,081,697 | -0.06(-0.26%) |
Jun 17, 2005 | 24.56 | 24.61 | 24.36 | 24.53 | 6,291,068 | +0.17(+0.69%) |
Jun 16, 2005 | 24.38 | 24.41 | 24.23 | 24.36 | 2,469,646 | -0.06(-0.23%) |
Jun 15, 2005 | 24.32 | 24.43 | 24.14 | 24.42 | 3,772,692 | +0.14(+0.60%) |
Jun 14, 2005 | 23.91 | 24.38 | 23.80 | 24.27 | 5,114,721 | +0.30(+1.25%) |
Jun 13, 2005 | 23.91 | 24.17 | 23.81 | 23.98 | 4,797,975 | +0.02(+0.08%) |
Jun 10, 2005 | 23.99 | 24.01 | 23.33 | 23.96 | 6,387,554 | +0.15(+0.62%) |
Jun 09, 2005 | 23.53 | 23.82 | 23.47 | 23.81 | 5,245,318 | +0.29(+1.24%) |
Jun 08, 2005 | 23.43 | 23.66 | 23.33 | 23.52 | 4,409,108 | +0.16(+0.70%) |
Jun 07, 2005 | 23.39 | 23.47 | 23.33 | 23.35 | 4,778,483 | -0.02(-0.09%) |
Jun 06, 2005 | 23.19 | 23.39 | 23.06 | 23.38 | 3,482,260 | +0.31(+1.35%) |
Jun 03, 2005 | 23.14 | 23.15 | 22.97 | 23.06 | 4,228,806 | -0.22(-0.96%) |
Jun 02, 2005 | 23.24 | 23.29 | 23.02 | 23.29 | 3,591,415 | +0.08(+0.36%) |
Jun 01, 2005 | 23.06 | 23.29 | 23.00 | 23.21 | 5,357,398 | +0.03(+0.12%) |
May 31, 2005 | 22.89 | 23.25 | 22.84 | 23.18 | 6,268,652 | +0.25(+1.07%) |
May 27, 2005 | 22.87 | 22.99 | 22.78 | 22.93 | 3,766,844 | +0.10(+0.46%) |
May 26, 2005 | 22.62 | 22.90 | 22.51 | 22.83 | 5,974,322 | +0.29(+1.28%) |
May 25, 2005 | 22.44 | 22.59 | 22.32 | 22.54 | 4,363,302 | +0.17(+0.74%) |
May 24, 2005 | 22.42 | 22.45 | 22.31 | 22.37 | 2,839,021 | +0.02(+0.11%) |
May 23, 2005 | 22.33 | 22.41 | 22.29 | 22.35 | 4,534,832 | +0.08(+0.36%) |
May 20, 2005 | 22.39 | 22.43 | 22.21 | 22.27 | 4,301,902 | -0.14(-0.62%) |
May 19, 2005 | 22.43 | 22.45 | 22.28 | 22.41 | 4,397,413 | +0.03(+0.12%) |
May 18, 2005 | 22.47 | 22.51 | 22.32 | 22.38 | 5,586,430 | -0.01(-0.05%) |
May 17, 2005 | 22.27 | 22.46 | 22.15 | 22.39 | 6,431,411 | +0.05(+0.22%) |
May 16, 2005 | 22.04 | 22.36 | 21.98 | 22.34 | 5,090,356 | +0.38(+1.71%) |
May 13, 2005 | 22.29 | 22.30 | 21.78 | 21.97 | 6,471,370 | -0.24(-1.07%) |
May 12, 2005 | 22.62 | 22.66 | 22.20 | 22.20 | 6,016,230 | -0.35(-1.54%) |
May 11, 2005 | 22.44 | 22.58 | 22.32 | 22.55 | 4,051,428 | +0.24(+1.09%) |
May 10, 2005 | 22.35 | 22.55 | 22.20 | 22.31 | 4,089,438 | -0.12(-0.55%) |
May 09, 2005 | 22.36 | 22.59 | 22.24 | 22.43 | 5,734,569 | -0.04(-0.18%) |
May 06, 2005 | 22.64 | 22.66 | 22.43 | 22.47 | 4,987,048 | -0.06(-0.26%) |
May 05, 2005 | 22.58 | 22.70 | 22.43 | 22.53 | 5,079,636 | -0.06(-0.29%) |
May 04, 2005 | 21.93 | 22.61 | 21.90 | 22.59 | 6,971,342 | +0.76(+3.50%) |
May 03, 2005 | 22.16 | 22.16 | 21.63 | 21.83 | 7,217,917 | -0.22(-0.99%) |